BTC

$4 034,40 USD (0,36%)

1,00000000 BTC

Bitcoin
Market Cap$71 021 043 712 USD / 17 603 862 BTC
Volume (24h)$9 301 436 416 USD / 2 305 531 BTC
Circulating Supply17 603 862 BTC
Max Supply21 000 000 BTC
DateOpenHighLowCloseVolumeMarket Cap
2019-03-214.085,724.097,364.005,154.029,3310.831.212.54470.926.229.504
2019-03-204.070,544.090,264.031,114.087,4810.175.916.03271.942.447.104
2019-03-194.032,114.081,884.022,974.069,659.342.189.56871.620.558.848
2019-03-184.029,214.072,184.008,774.032,009.563.211.77670.949.257.216
2019-03-174.047,644.055,754.007,364.025,238.221.625.34470.821.937.152
2019-03-163.962,144.078,223.961,684.048,129.856.727.04071.217.348.608
2019-03-153.926,323.968,303.912,743.962,109.371.784.19269.695.881.216
2019-03-143.904,483.944,633.901,303.919,7710.493.324.28868.943.814.656
2019-03-133.909,103.926,603.891,773.905,859.471.544.32068.691.480.576
2019-03-123.906,163.927,963.865,413.909,269.810.977.79268.744.822.784
2019-03-113.954,433.968,113.888,563.905,2410.146.193.40868.667.129.856
2019-03-103.963,383.966,173.926,453.951,609.713.267.71269.475.295.232
2019-03-093.896,643.988,733.892,263.963,3110.796.103.68069.674.508.288
2019-03-083.912,823.950,433.875,173.899,4510.637.202.43268.545.056.768
2019-03-073.903,993.941,913.894,113.911,489.584.165.88868.749.418.496
2019-03-063.900,483.922,603.551,953.904,269.176.226.81668.615.405.568
2019-03-053.769,363.905,983.749,123.896,3810.174.126.08068.470.657.024
2019-03-043.846,943.867,613.737,453.767,019.011.147.77666.190.372.864
2019-03-033.863,663.876,303.835,193.847,187.253.558.27267.592.376.320
2019-03-023.857,893.877,413.832,133.863,917.577.780.73667.879.333.888
2019-03-013.854,673.907,803.850,983.860,367.660.773.88867.810.656.256
2019-02-283.846,983.906,603.845,933.855,218.397.429.76067.712.253.952
2019-02-273.858,273.887,973.786,223.849,298.301.137.40867.601.129.472
2019-02-263.878,703.891,293.837,573.854,467.933.734.40067.685.027.840
2019-02-253.810,583.914,833.807,003.882,519.315.156.99268.170.014.720
2019-02-244.142,314.211,183.793,713.810,4310.794.227.71266.897.481.728
2019-02-234.003,104.166,293.968,354.143,048.922.678.27272.729.804.800
2019-02-223.954,354.008,143.950,774.005,537.826.525.18470.308.552.704
2019-02-213.999,394.012,423.939,783.954,127.775.128.06469.398.331.392
2019-02-203.947,484.002,003.926,253.999,828.693.373.95270.194.348.032
2019-02-193.915,674.012,363.907,123.946,209.933.681.66469.247.066.112
2019-02-183.672,153.937,463.670,203.914,579.911.248.89668.684.242.944
2019-02-173.632,783.680,653.618,743.677,107.040.948.73664.510.689.280
2019-02-163.618,953.652,843.615,273.630,435.941.341.18463.684.608.000
2019-02-153.615,373.648,883.608,443.620,816.091.952.12863.509.110.784
2019-02-143.632,103.650,273.603,613.616,886.271.044.60863.434.485.760
2019-02-133.653,623.671,723.617,163.632,076.438.903.80863.694.393.344
2019-02-123.644,963.668,153.618,313.653,536.480.384.51264.063.754.240
2019-02-113.695,743.696,523.642,293.647,226.285.665.28063.947.198.464
2019-02-103.673,203.697,003.641,263.694,026.287.418.88064.761.266.176
2019-02-093.673,373.681,813.647,303.670,496.156.916.73664.342.216.704
2019-02-083.398,353.697,883.390,813.670,097.737.932.28864.328.327.168
2019-02-073.414,103.429,183.394,223.399,475.004.962.81659.578.077.184
2019-02-063.469,093.472,203.397,773.413,555.516.009.47259.817.275.392
2019-02-053.455,363.478,153.451,943.462,305.226.702.84860.664.553.472
2019-02-043.462,553.476,433.440,353.459,155.332.719.10460.603.084.800
2019-02-033.517,153.521,583.446,093.461,855.044.396.03260.643.966.976
2019-02-023.487,323.526,293.467,333.521,065.071.623.68061.675.118.592
2019-02-013.458,363.502,223.431,263.488,465.422.466.56061.097.803.776
2019-01-313.485,453.506,213.447,423.459,245.827.758.59260.579.229.696
2019-01-303.444,423.495,303.427,663.486,185.955.112.44861.044.260.864
2019-01-293.469,183.475,763.399,353.447,165.893.276.67260.355.108.864
2019-01-283.583,643.586,143.439,333.470,456.908.930.56060.756.570.112
2019-01-273.604,333.612,633.562,743.585,145.572.350.46462.757.744.640
2019-01-263.600,003.655,353.592,993.602,465.098.183.16863.054.897.152
2019-01-253.601,523.613,523.574,793.600,055.266.071.04063.005.896.704
2019-01-243.586,213.616,393.569,093.600,875.262.868.99263.014.064.128
2019-01-233.603,883.625,383.565,183.584,445.432.985.08862.719.397.888
2019-01-223.576,213.622,803.541,583.604,585.313.623.55263.065.141.248
2019-01-213.599,693.609,823.558,173.577,415.003.183.61662.584.045.568
2019-01-203.727,573.745,123.582,403.600,485.344.519.16862.980.804.608
2019-01-193.656,813.758,783.652,383.728,575.955.691.52065.214.103.552
2019-01-183.678,603.682,523.637,803.657,845.002.961.92063.970.992.128
2019-01-173.654,093.680,683.621,343.678,735.463.657.47264.329.945.088
2019-01-163.633,003.685,783.626,053.654,655.395.809.28063.903.129.600
2019-01-153.704,033.719,683.620,843.630,685.537.192.44863.477.817.344
2019-01-143.557,313.728,973.550,103.706,055.651.384.32064.789.618.688
2019-01-133.661,163.674,863.543,913.553,444.683.763.71262.114.947.072
2019-01-123.688,493.699,343.653,033.661,304.778.170.88063.994.142.720
2019-01-113.678,073.715,283.652,563.687,375.538.713.08864.443.301.888
2019-01-104.035,504.066,163.659,873.679,046.874.078.20864.291.016.704
2019-01-094.031,134.068,404.022,664.035,305.115.905.02470.508.732.416
2019-01-084.027,984.111,603.996,964.031,695.307.043.84070.437.494.784
2019-01-074.076,094.092,614.018,384.025,665.232.706.04870.323.552.256
2019-01-063.840,374.093,553.826,634.076,385.595.997.18471.202.365.440
2019-01-053.855,093.905,123.834,883.845,195.137.609.72867.157.569.536
2019-01-043.836,413.866,163.783,853.858,604.846.691.32867.383.685.120
2019-01-033.932,453.937,213.826,543.836,444.529.756.67266.989.608.960
2019-01-023.841,943.947,943.817,613.943,415.244.856.83268.849.860.608
2019-01-013.745,473.854,413.703,773.843,954.324.086.78467.106.152.448
2018-12-313.870,363.870,363.725,873.742,864.660.470.78465.334.321.152
2018-12-303.826,503.901,823.797,373.866,474.769.662.97667.484.495.872
2018-12-293.931,983.963,593.820,413.820,414.991.655.93666.672.242.688
2018-12-283.654,893.956,513.641,803.923,925.631.554.56068.471.836.672
2018-12-273.856,653.874,443.645,113.654,835.130.222.59263.768.756.224
2018-12-263.820,943.894,733.770,503.857,305.326.547.96867.292.819.456
2018-12-254.079,044.089,563.758,713.815,496.158.207.48866.556.035.072
2018-12-243.998,934.270,383.998,934.080,487.338.660.86471.170.334.720
2018-12-234.014,324.085,723.976,683.998,986.151.275.52069.741.215.744
2018-12-223.898,084.014,263.855,674.014,265.612.848.64069.998.854.144
2018-12-214.133,704.196,273.848,873.896,157.200.837.12067.930.869.760
2018-12-203.744,964.189,333.726,854.138,218.927.577.08872.143.921.152
2018-12-193.702,473.951,233.685,913.747,066.809.272.32065.318.535.168
2018-12-183.545,713.701,353.486,083.697,655.912.207.87264.450.252.800
2018-12-173.252,023.599,283.251,293.545,865.409.247.74461.798.928.384
2018-12-163.233,733.303,053.233,413.252,843.744.249.08856.685.436.928
2018-12-153.244,153.275,383.189,933.236,103.551.484.67256.389.107.712
2018-12-143.314,113.330,243.206,093.242,484.372.763.64856.494.379.008
2018-12-133.488,273.491,053.298,273.314,184.343.244.80057.737.498.624
2018-12-123.423,973.533,943.412,983.488,384.139.431.93660.766.449.664
2018-12-113.497,553.513,443.389,113.424,594.696.765.44059.650.199.552
2018-12-103.612,243.647,043.468,403.502,135.020.633.08860.995.235.840
2018-12-093.475,933.685,313.467,543.614,234.947.373.05662.942.162.944
2018-12-083.424,433.506,363.350,653.481,445.308.952.57660.624.035.840
2018-12-073.521,123.521,123.282,613.419,946.835.615.23259.547.643.904
2018-12-063.753,543.877,223.521,103.521,105.878.332.92861.303.963.648
2018-12-053.960,623.969,543.754,433.754,435.281.912.32065.360.011.264
2018-12-043.890,084.075,633.837,673.960,555.031.325.18468.941.897.728
2018-12-034.140,974.155,983.839,523.892,765.095.173.63267.755.175.936
2018-12-024.198,384.304,934.109,374.141,835.261.083.13672.084.381.696
2018-12-014.019,474.308,593.965,004.206,475.369.647.10473.203.408.896
2018-11-304.283,244.308,633.941,744.017,276.048.016.89669.904.637.952
2018-11-294.257,384.414,344.140,704.278,856.503.347.71274.451.017.728
2018-11-283.819,304.391,103.819,304.258,817.281.654.78474.096.705.536
2018-11-273.771,653.862,963.660,433.817,086.013.785.60066.405.584.896
2018-11-264.005,224.108,583.642,433.774,126.443.880.44865.652.174.848
2018-11-253.876,954.119,523.579,824.015,136.832.839.68069.839.044.608
2018-11-244.345,134.411,873.795,163.883,364.675.805.18467.540.844.544
2018-11-234.361,414.397,524.198,054.347,114.871.492.60875.598.905.344
2018-11-224.607,144.632,344.362,424.365,944.569.373.69675.919.425.536
2018-11-214.452,594.676,074.343,984.609,336.156.968.44880.144.670.720
2018-11-204.851,494.952,274.260,824.454,248.448.878.08077.442.260.992
2018-11-195.452,955.452,954.830,754.871,707.096.325.12084.692.172.800
2018-11-155.738,785.739,825.356,205.648,337.039.114.75298.156.830.720
2018-11-136.372,086.395,276.345,106.359,494.503.798.272110.494.523.392
2018-11-126.403,136.434,216.358,946.372,134.286.478.336110.704.533.504
2018-11-116.400,306.427,706.351,836.403,093.936.192.768111.231.442.944
2018-11-106.383,086.438,836.383,086.416,233.693.397.248111.447.867.392
2018-11-096.443,386.458,676.371,426.385,884.345.954.816110.910.201.856
2018-11-086.529,256.537,226.436,076.453,724.665.262.592112.078.331.904
2018-11-076.472,456.557,106.465,236.530,144.941.263.360113.395.621.888
2018-11-066.424,506.463,136.408,996.463,134.701.990.912112.221.429.760
2018-11-056.365,056.481,926.365,056.423,314.176.051.200111.519.670.272
2018-11-046.362,656.390,006.294,566.373,974.387.371.520110.651.727.872
2018-11-036.386,156.399,116.342,506.361,263.658.644.992110.421.172.224
2018-11-026.378,376.398,736.324,856.387,444.234.622.464110.862.942.208
2018-11-016.319,706.539,286.311,836.378,763.792.757.504110.700.781.568
2018-10-316.336,496.349,166.314,156.318,124.191.942.912109.635.911.680
2018-10-306.334,986.367,486.310,146.331,213.785.963.520109.850.468.352
2018-10-296.490,736.503,606.304,476.332,634.199.909.888109.862.944.768
2018-10-286.477,656.503,246.449,796.486,393.445.190.400112.518.373.376
2018-10-276.478,996.501,546.452,226.485,923.395.810.560112.499.097.600
2018-10-266.470,656.500,446.450,746.474,753.306.048.768112.294.281.216
2018-10-256.497,306.502,796.447,996.476,293.230.553.344112.309.534.720
2018-10-246.478,896.525,676.470,346.494,083.423.778.560112.606.707.712
2018-10-236.472,366.503,326.448,216.476,133.715.905.536112.286.597.120
2018-10-226.488,056.548,286.461,306.481,813.673.660.416112.372.498.432
2018-10-216.490,096.556,276.476,006.482,353.253.607.424112.369.074.176
2018-10-206.464,526.497,726.450,046.489,193.379.129.856112.476.643.328
2018-10-196.478,076.493,686.444,096.465,413.578.866.688112.053.018.624
2018-10-186.544,766.569,066.449,926.478,573.923.436.032112.269.533.184
2018-10-176.590,526.600,906.517,456.544,434.088.423.424113.399.316.480
2018-10-166.601,416.680,176.572,366.596,114.074.795.008114.283.782.144
2018-10-156.292,647.006,896.260,546.596,547.370.771.968114.280.071.168
2018-10-146.287,956.362,476.281,606.294,053.079.985.152109.026.598.912
2018-10-136.272,966.308,516.257,536.285,993.064.028.928108.878.102.528
2018-10-126.249,306.329,376.235,746.274,583.783.503.104108.669.558.784
2018-10-116.588,486.588,486.249,096.250,285.170.535.936108.238.290.944
2018-10-106.642,546.642,546.537,866.585,533.787.652.608114.030.911.488
2018-10-096.653,566.659,396.604,596.641,433.573.827.840114.986.729.472
2018-10-086.600,196.677,316.574,726.652,233.979.459.328115.162.841.088
2018-10-076.588,476.643,276.558,216.599,983.314.921.728114.247.499.776
2018-10-066.622,886.628,546.577,806.588,313.259.744.256114.033.582.080
2018-10-056.575,796.624,846.556,976.622,483.671.497.472114.614.845.440
2018-10-046.505,096.605,236.498,416.576,693.838.409.728113.811.259.392
2018-10-036.551,066.571,966.449,446.502,593.887.309.568112.517.005.312
2018-10-026.592,426.612,096.536,696.556,103.979.262.208113.430.994.944
2018-10-016.626,926.653,306.541,126.587,614.002.026.240113.965.096.960
2018-09-306.603,756.646,166.565,236.625,564.002.275.584114.608.463.872
2018-09-296.646,126.646,126.513,576.601,964.363.687.936114.186.764.288
2018-09-286.682,286.791,996.598,326.647,415.012.520.448114.960.359.424
2018-09-276.496,846.712,586.462,996.680,714.607.418.368115.523.420.160
2018-09-266.446,776.585,916.397,896.495,004.437.304.320112.300.326.912
2018-09-256.594,106.605,246.378,606.449,824.732.137.472111.507.931.136
2018-09-246.704,776.713,566.577,606.588,664.179.401.472113.894.309.888
2018-09-236.717,926.774,506.679,246.713,414.198.582.528116.038.393.856
2018-09-226.743,626.820,176.610,796.719,734.513.422.848116.134.920.192
2018-09-216.516,976.860,336.496,366.734,956.531.937.280116.385.112.064
2018-09-206.401,876.535,596.396,456.517,404.350.453.760112.613.949.440
2018-09-196.372,476.453,756.208,336.398,724.431.624.192110.550.827.008
2018-09-186.284,176.386,826.265,766.371,304.180.086.272110.064.631.808
2018-09-176.516,376.540,656.255,266.281,203.910.775.040108.497.059.840
2018-09-166.545,326.545,326.460,106.514,583.280.380.416112.517.414.912
2018-09-156.511,516.561,726.490,706.543,293.215.662.336113.001.857.024
2018-09-146.515,176.598,186.452,996.515,274.076.617.472112.506.699.776
2018-09-136.358,356.543,566.354,246.518,364.206.254.336112.549.175.296
2018-09-126.315,966.363,876.264,256.358,214.067.619.328109.772.152.832
2018-09-116.328,136.398,926.257,706.321,203.849.905.152109.119.873.024
2018-09-106.294,996.377,516.294,346.329,703.714.104.576109.255.548.928
2018-09-096.226,226.446,796.199,846.309,543.674.644.480108.896.878.592
2018-09-086.469,546.535,186.192,006.225,983.835.060.480107.442.159.616
2018-09-076.531,516.559,466.400,126.455,734.266.181.632111.394.791.424
2018-09-066.759,066.759,066.397,836.529,175.523.471.360112.649.560.064
2018-09-057.361,467.388,426.777,876.777,875.807.191.552116.927.619.072
2018-09-047.264,657.388,267.255,927.360,784.273.451.520126.971.666.432
2018-09-037.279,037.320,617.210,127.267,024.085.538.304125.342.744.576
2018-09-027.194,337.308,967.132,167.270,534.331.930.112125.389.938.688
2018-09-017.034,017.239,207.032,987.184,564.120.502.016123.894.702.080
2018-08-316.983,637.061,426.920,167.037,584.495.649.792121.346.613.248
2018-08-307.042,307.072,696.835,096.978,234.463.250.432120.309.874.688
2018-08-297.086,587.115,326.964,587.042,984.149.199.872121.412.624.384
2018-08-286.898,367.114,766.882,347.096,284.659.936.256122.319.142.912
2018-08-276.716,306.884,646.673,926.884,644.018.998.528118.657.818.624
2018-08-266.752,956.774,756.616,266.709,483.296.090.112115.623.436.288
2018-08-256.713,546.792,246.700,966.760,533.311.883.776116.488.675.328
2018-08-246.545,296.721,796.498,646.719,964.097.820.160115.778.314.240
2018-08-236.379,346.548,526.374,856.542,073.426.240.000112.701.341.696
2018-08-226.486,816.816,796.310,116.375,164.666.742.784109.814.210.560
2018-08-216.298,746.500,246.298,336.488,763.377.183.744111.758.024.704
2018-08-206.504,146.536,926.291,556.305,193.663.544.320108.584.714.240
2018-08-196.423,446.538,926.360,066.507,463.311.380.480112.055.812.096
2018-08-186.581,106.618,316.351,846.425,023.985.401.600110.624.694.272
2018-08-176.332,806.586,166.324,976.578,544.994.826.752113.254.670.336
2018-08-166.300,026.482,586.274,936.334,734.328.420.864109.045.309.440
2018-08-156.211,916.588,926.210,486.308,524.895.446.016108.581.781.504
2018-08-146.294,486.294,485.970,306.197,765.297.765.376106.662.780.928
2018-08-136.331,506.537,056.215,856.296,344.086.538.752108.348.440.576
2018-08-126.290,476.407,226.230,736.322,695.665.247.744108.790.177.792
2018-08-116.183,096.460,126.105,596.306,934.051.529.472108.507.004.928
2018-08-106.569,656.589,696.122,556.183,544.523.991.040106.370.809.856
2018-08-096.306,006.628,356.261,726.568,234.267.038.976112.973.938.688
2018-08-086.751,416.751,416.226,226.305,805.064.433.152108.448.464.896
2018-08-076.958,327.149,156.746,466.753,134.682.804.736116.128.423.936
2018-08-067.062,947.166,666.887,586.956,823.926.264.576119.617.789.952
2018-08-057.031,087.102,776.939,517.066,143.681.032.192121.485.918.208
2018-08-047.438,677.496,846.984,077.032,714.270.295.296120.897.372.160
2018-08-037.562,148.427,027.324,377.436,244.627.404.288127.817.621.504
2018-08-027.625,077.713,067.522,717.564,734.216.316.416130.010.415.104
2018-08-017.769,047.769,047.503,547.635,554.790.624.768131.213.041.664
2018-07-318.181,208.181,537.693,217.780,445.287.527.424133.688.532.992
2018-07-308.221,588.233,537.905,868.180,485.551.400.960140.547.112.960
2018-07-298.189,428.273,418.137,498.221,444.102.899.968141.237.043.200
2018-07-288.169,068.223,088.107,018.188,853.988.679.936140.659.884.032
2018-07-277.950,408.262,667.839,768.170,335.198.770.176140.326.944.768
2018-07-268.176,858.291,627.878,717.948,664.900.890.112136.502.935.552
2018-07-258.388,368.440,128.083,958.179,435.845.760.000140.449.300.480
2018-07-247.717,448.425,737.703,948.387,207.265.630.208143.998.468.096
2018-07-237.414,717.769,227.409,677.711,405.134.640.128132.380.344.320
2018-07-227.417,807.537,957.382,917.418,053.697.629.952127.329.058.816
2018-07-217.351,497.439,417.262,417.419,293.726.609.920127.333.466.112
2018-07-207.467,407.595,667.320,627.356,414.936.670.208126.241.693.696
2018-07-197.378,207.497,157.293,507.464,425.111.589.888128.080.863.232
2018-07-187.317,457.535,267.287,137.370,786.103.410.176126.458.167.296
2018-07-176.739,657.383,326.681,827.315,325.961.909.760125.490.839.552
2018-07-166.357,016.741,756.357,016.741,754.725.799.936115.638.206.464
2018-07-156.272,706.401,216.255,986.366,043.282.449.920109.184.344.064
2018-07-146.240,106.306,476.208,366.277,272.926.050.048107.651.178.496
2018-07-136.235,036.312,716.190,366.238,223.800.110.080106.971.357.184
2018-07-126.394,686.397,066.140,086.228,823.776.209.920106.799.038.464
2018-07-116.331,846.444,966.330,476.397,333.644.539.904109.676.781.568
2018-07-106.744,226.766,016.320,726.330,774.050.749.952108.525.068.288
2018-07-096.763,526.840,546.732,046.739,213.718.180.096115.514.351.616
2018-07-086.857,806.887,796.741,446.775,083.383.770.112116.117.585.920
2018-07-076.669,536.864,606.583,336.857,013.961.530.112117.507.973.120
2018-07-066.639,126.707,576.533,686.673,504.313.959.936114.350.505.984
2018-07-056.618,166.751,226.547,046.638,695.000.039.936113.740.677.120
2018-07-046.544,596.778,286.446,336.599,714.177.860.096113.061.527.552
2018-07-036.613,886.678,606.467,346.550,874.672.150.016112.213.950.464
2018-07-026.385,856.683,866.305,706.596,664.446.879.744112.988.749.824
2018-07-016.413,376.432,856.283,546.380,384.791.390.208109.272.858.624
2018-06-306.223,156.475,286.223,156.411,684.547.109.888109.797.138.432
2018-06-295.911,966.261,665.834,576.214,223.973.580.032106.404.847.616
2018-06-286.153,166.170,415.870,895.898,133.470.279.936100.981.440.512
2018-06-276.084,406.180,006.052,856.157,133.296.219.904105.403.596.800
2018-06-266.253,556.290,166.096,196.093,673.279.759.872104.307.941.376
2018-06-256.171,976.327,376.119,686.249,185.500.810.240106.958.462.976
2018-06-246.164,286.223,785.826,416.173,234.566.909.952105.646.571.520
2018-06-236.090,106.224,826.071,816.162,483.431.360.000105.449.275.392
2018-06-226.737,886.747,086.006,606.083,695.079.810.048104.088.813.568
2018-06-216.780,096.810,946.715,176.729,743.529.129.984115.129.696.256
2018-06-206.770,766.821,566.611,886.776,553.888.640.000115.916.357.632
2018-06-196.742,396.822,506.709,926.769,944.057.029.888115.789.922.304
2018-06-186.510,076.781,146.446,686.734,824.039.200.000115.176.194.048
2018-06-176.545,536.589,116.499,546.499,273.104.019.968111.134.752.768
2018-06-166.455,456.592,496.402,296.550,163.194.170.112111.992.012.800
2018-06-156.674,086.681,086.433,876.456,583.955.389.952110.378.704.896
2018-06-146.342,756.707,146.334,466.675,355.138.710.016114.106.007.552
2018-06-136.596,886.631,666.285,636.349,905.052.349.952108.530.589.696
2018-06-126.905,826.907,966.542,086.582,364.654.380.032112.491.872.256
2018-06-116.799,296.910,186.706,636.906,924.745.269.760118.025.879.552
2018-06-107.499,557.499,556.709,076.786,025.804.839.936115.948.314.624
2018-06-097.632,527.683,587.565,007.531,983.845.220.096128.682.082.304
2018-06-087.685,147.698,197.558,407.624,924.227.579.904130.256.216.064
2018-06-077.650,827.741,277.650,827.678,244.485.799.936131.153.166.336
2018-06-067.625,977.680,437.502,017.653,984.692.259.840130.725.093.376
2018-06-057.500,907.643,237.397,007.633,764.961.739.776130.365.915.136
2018-06-047.722,537.753,827.474,047.514,474.993.169.920128.312.205.312
2018-06-037.632,097.754,897.613,047.720,254.851.760.128131.808.018.432
2018-06-027.536,727.695,837.497,267.643,454.939.299.840130.481.528.832
2018-06-017.500,707.604,737.407,347.541,454.921.460.224128.725.852.160
2018-05-317.406,157.608,907.361,137.494,175.127.130.112127.902.998.528
2018-05-307.469,737.573,777.313,607.406,524.922.540.032126.391.894.016
2018-05-297.129,467.526,427.090,687.472,595.662.660.096127.502.647.296
2018-05-287.371,317.419,057.100,897.135,995.040.600.064121.747.390.464
2018-05-277.362,087.381,747.270,967.368,224.056.519.936125.695.016.960
2018-05-267.486,487.595,167.349,127.355,884.051.539.968125.469.065.216
2018-05-257.592,307.659,147.392,657.480,144.867.829.760127.573.688.320
2018-05-247.561,127.738,607.331,147.587,346.049.220.096129.385.390.080
2018-05-238.037,088.054,667.507,887.557,826.491.120.128128.868.483.072
2018-05-228.419,878.423,258.004,588.049,565.143.790.080137.236.750.336
2018-05-218.522,338.557,528.365,128.418,995.154.990.080143.518.941.184
2018-05-208.246,998.562,418.205,248.515,585.181.499.904145.149.231.104
2018-05-198.255,738.372,068.183,358.241,684.708.499.968140.465.012.736
2018-05-188.091,838.274,127.974,828.250,975.764.190.208140.607.668.224
2018-05-178.370,058.445,548.054,128.094,325.862.530.048137.923.772.416
2018-05-168.504,418.508,438.175,498.368,836.760.220.160142.587.494.400
2018-05-158.705,198.836,198.456,458.510,386.705.710.080144.979.738.624
2018-05-148.713,108.881,128.367,978.716,797.364.149.760148.480.278.528
2018-05-138.515,498.773,558.395,128.723,945.866.379.776148.587.773.952
2018-05-128.441,448.664,868.223,508.504,896.821.380.096144.841.048.064
2018-05-119.052,969.052,968.394,468.462,508.497.079.808144.101.457.920
2018-05-109.325,969.396,049.040,529.043,946.906.699.776153.988.448.256
2018-05-099.223,739.374,769.031,629.325,187.226.890.240158.758.862.848
2018-05-089.380,879.462,759.127,779.249,757.426.959.872157.456.056.320
2018-05-079.645,679.665,859.231,539.373,017.394.019.840159.538.118.656
2018-05-069.845,319.940,149.465,259.646,747.238.060.032164.179.066.880
2018-05-059.700,289.964,509.695,129.858,157.651.939.840167.759.953.920
2018-05-049.695,509.779,209.585,969.700,768.217.829.888165.062.803.456
2018-05-039.233,979.798,339.188,159.743,8610.207.299.584165.778.374.656
2018-05-029.104,609.256,529.015,149.235,927.558.159.872157.119.856.640
2018-05-019.251,479.255,888.891,059.119,017.713.019.904155.114.127.360
2018-04-309.426,119.477,149.166,819.240,558.673.920.000157.163.847.680
2018-04-299.346,419.531,499.193,719.415,098.844.800.000160.114.196.480
2018-04-288.939,279.412,098.931,999.348,487.805.479.936158.963.073.024
2018-04-279.290,639.375,478.987,058.987,057.566.289.920152.802.869.248
2018-04-268.867,329.281,518.727,099.281,518.970.559.488157.793.320.960
2018-04-259.701,039.745,328.799,848.845,7411.083.100.160150.369.288.192
2018-04-248.934,349.732,618.927,839.697,5010.678.800.384164.833.263.616
2018-04-238.794,398.958,558.788,818.930,886.925.190.144151.784.996.864
2018-04-228.925,069.001,648.779,618.802,466.629.899.776149.585.592.320
2018-04-218.848,798.997,578.652,158.895,587.548.550.144151.150.133.248
2018-04-208.286,888.880,238.244,548.845,838.438.110.208150.287.106.048
2018-04-198.159,278.298,698.138,788.294,317.063.209.984140.902.793.216
2018-04-187.944,438.197,807.886,018.163,426.529.909.760138.661.085.184
2018-04-178.071,668.285,967.881,727.902,096.900.879.872134.206.619.648
2018-04-168.337,578.371,157.925,738.058,675.631.309.824136.849.408.000
2018-04-157.999,338.338,427.999,338.329,115.244.480.000141.427.130.368
2018-04-147.874,678.140,717.846,007.986,245.191.430.144135.589.388.288
2018-04-137.901,098.183,967.758,937.895,967.764.460.032134.043.000.832
2018-04-126.955,387.899,236.806,517.889,258.906.250.240133.912.616.960
2018-04-116.843,476.968,326.817,596.968,324.641.889.792118.267.199.488
2018-04-106.795,446.872,416.704,156.834,764.272.750.080115.978.362.880
2018-04-097.044,327.178,116.661,996.770,734.894.060.032114.886.336.512
2018-04-086.919,987.111,566.919,987.023,523.652.499.968119.162.880.000
2018-04-076.630,517.050,546.630,516.911,093.976.610.048117.241.372.672
2018-04-066.815,966.857,496.575,006.636,323.766.810.112112.565.174.272
2018-04-056.848,656.933,826.644,806.811,475.639.320.064115.524.403.200
2018-04-047.456,417.469,886.803,886.852,804.944.520.192116.211.662.848
2018-04-037.102,267.530,947.072,497.456,115.499.700.224126.429.249.536
2018-04-026.844,867.135,476.816,587.083,804.333.440.000120.101.928.960
2018-04-017.003,067.060,956.526,876.844,234.532.100.096116.026.810.368
2018-03-316.892,487.207,856.863,526.973,534.553.269.760118.204.645.376
2018-03-307.171,457.276,666.683,936.890,526.289.509.888116.786.561.024
2018-03-297.979,077.994,337.081,387.165,706.361.229.824121.436.045.312
2018-03-287.836,838.122,897.809,177.954,484.935.289.856134.788.268.032
2018-03-278.200,008.232,787.797,287.833,045.378.250.240132.717.051.904
2018-03-268.498,478.530,087.921,438.210,225.919.329.792139.091.804.160
2018-03-258.612,818.682,018.449,108.494,444.613.890.048143.891.562.496
2018-03-238.736,258.879,628.360,628.879,625.954.120.192150.383.575.040
2018-03-228.939,449.100,718.564,908.728,475.530.390.016147.809.222.656
2018-03-218.937,489.177,378.846,338.929,286.043.129.856151.193.911.296
2018-03-208.619,679.051,028.389,898.913,476.361.789.952150.909.501.440
2018-03-198.344,128.675,878.182,408.630,656.729.110.016146.107.514.880
2018-03-187.890,528.245,517.397,998.223,686.639.190.016139.201.708.032
2018-03-178.321,918.346,537.812,827.916,884.426.149.888133.993.488.384
2018-03-168.322,918.585,158.005,318.338,355.289.379.840141.111.771.136
2018-03-158.290,768.428,357.783,058.300,866.834.429.952140.460.818.432
2018-03-149.214,659.355,858.068,598.269,816.438.230.016139.920.850.944
2018-03-139.173,049.470,388.958,199.194,855.991.139.840155.555.594.240
2018-03-129.236,139.937,508.956,439.205,126.457.399.808155.710.930.944
2018-03-118.852,789.711,898.607,129.578,636.296.370.176162.009.710.592
2018-03-109.350,599.531,328.828,478.866,005.386.319.872149.939.798.016
2018-03-098.964,289.466,358.513,039.337,558.704.190.464157.898.211.328
2018-03-089.928,3810.147,409.335,879.395,017.186.089.984158.852.235.264
2018-03-0710.803,9010.929,509.692,129.965,578.797.910.016168.479.670.272
2018-03-0611.500,1011.500,1010.694,3010.779,906.832.169.984182.225.321.984
2018-03-0511.532,4011.704,1011.443,9011.573,306.468.539.904195.614.801.920
2018-03-0411.497,4011.512,6011.136,1011.512,606.084.149.760194.567.389.184
2018-03-0311.101,9011.528,2011.002,4011.489,706.690.570.240194.159.116.288
2018-03-0210.977,4011.189,0010.850,1011.086,407.620.590.080187.318.992.896
2018-03-0110.385,0011.052,3010.352,7010.951,007.317.279.744185.009.750.016
2018-02-2810.687,2011.089,8010.393,1010.397,906.936.189.952175.644.311.552
2018-02-2710.393,9010.878,5010.246,1010.725,606.966.179.840181.158.871.040
2018-02-269.669,4310.475,009.501,7310.366,707.287.690.240175.076.065.280
2018-02-259.796,429.923,229.407,069.664,735.706.939.904163.204.055.040
2018-02-2410.287,7010.597,209.546,979.813,076.917.929.984165.687.803.904
2018-02-239.937,0710.487,309.734,5610.301,107.739.500.032173.909.344.256
2018-02-2210.660,4011.039,109.939,0910.005,008.040.079.872168.892.268.544
2018-02-2111.372,2011.418,5010.479,1010.690,409.405.339.648180.442.464.256
2018-02-2011.231,8011.958,5011.231,8011.403,709.926.540.288192.457.818.112
2018-02-1910.552,6011.273,8010.513,2011.225,307.652.089.856189.426.794.496
2018-02-1811.123,4011.349,8010.326,0010.551,808.744.009.728178.040.651.776
2018-02-1710.207,5011.139,5010.149,4011.112,708.660.880.384187.482.079.232
2018-02-1610.135,7010.324,109.824,8210.233,907.296.159.744172.637.061.120
2018-02-159.488,3210.234,809.395,5810.166,409.062.540.288171.477.811.200
2018-02-148.599,929.518,548.599,929.494,637.909.819.904160.131.563.520
2018-02-138.926,728.958,478.455,418.598,315.696.719.872144.995.991.552
2018-02-128.141,438.985,928.141,438.926,576.256.439.808150.513.123.328
2018-02-118.616,138.616,137.931,108.129,976.122.189.824137.064.587.264
2018-02-108.720,089.122,558.295,478.621,907.780.960.256145.341.841.408
2018-02-098.271,848.736,987.884,718.736,986.784.820.224147.266.060.288
2018-02-087.637,868.558,777.637,868.265,599.346.750.464139.306.696.704
2018-02-077.755,498.509,117.236,797.621,309.169.280.000128.435.003.392
2018-02-067.051,757.850,706.048,267.754,0013.999.800.320130.658.091.008
2018-02-058.270,548.364,846.756,686.955,279.285.289.984117.184.389.120
2018-02-049.175,709.334,878.031,228.277,017.073.549.824139.433.689.088
2018-02-038.852,129.430,758.251,639.174,917.263.790.080154.539.999.232
2018-02-029.142,289.142,287.796,498.830,7512.726.899.712148.725.284.864
2018-02-0110.237,3010.288,808.812,289.170,549.959.400.448154.428.571.648
2018-01-3110.108,2010.381,609.777,4210.221,108.041.160.192172.099.567.616
2018-01-3010.281,7011.307,2010.036,2010.106,308.637.859.840170.151.559.168
2018-01-2911.755,5011.875,6011.179,2011.296,407.107.359.744190.164.451.328
2018-01-2811.475,3012.040,3011.475,3011.786,308.350.360.064198.389.940.224
2018-01-2711.174,9011.614,9010.989,2011.440,707.583.269.888192.550.551.552
2018-01-2611.256,0011.656,7010.470,3011.171,409.746.199.552187.995.799.552
2018-01-2511.421,7011.785,7011.057,4011.259,408.873.169.920189.455.302.656
2018-01-2410.903,4011.501,4010.639,8011.359,409.940.989.952191.115.231.232
MarketLast PriceLast VolumeLast Volume TotalVolume 24HVolume 24H Total

What is Bitcoin?

Bitcoin is the original virtual currency or cryptocurrency. It was first created in 2009 as a means of sending secure transactions but exploded in popularity in 2013 when its value exploded. The idea behind this new form of currency was to avoid government or business control. It allows you to trade globally with little cost and most importantly without need to reveal your identity.

Bitcoin is virtual currency, meaning there is nothing tangible to touch. The coin is basically a line of numbered code that acts as instructions to a computer programme. However, before you think this is crazy – you are buying an imaginary coin that exists nowhere else – a Bitcoin can be exchanged for goods, services and normal money should you wish to sell.

Bitcoin was created by a mysterious character called Satoshi Nakamoto. This is a pseudonym, and no one truly knows who this develop is. Nakamoto’s vision in the original white paper was to create a peer-to-peer version of electronic cash. This means that people can send online payments to each other without having to go through any form of financial institution.

There is no need for a third party to verify the value of this currency because the cryptographic acts as proof of the willingness of two parties to deal directly with each other. The cleverness behind bitcoin, and all subsequent altcoins, is the blockchain technology. This technology is a giant electronic ledger that records transactions. The records on the blockchain are powered by the users, which means that the users define the value based on what they are willing to pay for them.

How is Bitcoin’s value determined?

Bitcoin’s value is determined based on supply and demand. New Bitcoins are released at a rate of 25 coins every 10 minutes. The system is designed to only allow 21 million bitcoins to exist – at present there are just over 16 million in use. If you are willing to pay the price, then that is the cost of the Bitcoin – hence it’s value fluctuates. When there is high demand and high confidence, the value will be high. If something happens to knock confidence, like China suggesting regulation, then the value will drop.

How can you get hold of Bitcoin?

You have two choices. You can buy Bitcoin and you can mine for Bitcoin.

To buy Bitcoin you need a wallet – which is surprisingly similar to having an actual wallet in your pocket. It is a place you put your Bitcoins to store them once you have purchased them. It is also the place you go to when you want to use these coins in transactions – either for products, services or real currency. To purchase Bitcoin, you go to an exchange site either on your desktop, smartphone or tablet. The exchange sites are essentially blockchain exchanges, where you can agree to a transaction with another user.

You can also offer another user money, a service or a product in return for the Bitcoin they own. Alternatively, you can agree to pay with your Bitcoin, transferring it into their wallet. It is surprisingly like using real currency.

Another way to get access to Bitcoin is through mining. To mine bitcoin you need Bitcoin mining hardware and software. The computer program needs to solve a problem and by solving this problem it finds the Bitcoin which then can be mined. The more powerful the computer the more complex the problem it will need to solve to find the Bitcoin – so the expensive equipment that is sold might promise the world but might not necessarily offer a great return on your investment. There are free Bitcoin mining websites that can help you find Bitcoin – but a lot of them are scams and it is best to research carefully to know you are dealing with reputable providers.

Blockchain needs miners to process and secure transactions. However, the more miners who join using custom built programs the harder it becomes to find Bitcoins. A Bitcoin miner can be anyone who fancies processing complex problems with the chance of a profit. Some Bitcoin miners use it as a means of making a substantial profit.

What can impact on Bitcoin’s price?

There is a difference between Bitcoin value and Bitcoin price. The Bitcoin value is its perceived benefit and usefulness. The Bitcoin price is its value in exchange rate in relation to another currency, so will always be expressed in BTC/USD or BTC/ GBP.

With the gradual release of Bitcoins over 100 years the demand will rise and so will the perceived value. There is a constant supply that feeds an increasing demand.

Price fluctuates for many reasons. The important functions that impact on Bitcoin price include the Bitcoin Payment Network, where Bitcoin is used as a currency, Bitcoin Storage and Transfer, where Bitcoin is a place to store wealth and Bitcoin Exchange Rate, which is Bitcoin as a commodity.

On a basic level, the more people who buy Bitcoin the higher the price will be. The more people that sell Bitcoin in exchange for another currency or cryptocurrency, the price goes down. If people hoard Bitcoin, then the price goes up because the demand increases.

If things happen externally that impacts on people wanting to buy and sell, then the price fluctuates. News stories that say Bitcoin is the next big thing, then people rush to buy. If a country threatens to put legislation in place that limits the freedom to trade in Bitcoin, people will rush to sell to avoid potential losses.

There is also the influence exerted by the early adopters of Bitcoin who hold sizeable amounts of Bitcoin and are cashing out to buy houses and cars and other big purchases. The more they cash out the more the price could fall. However, there are now institutional entities such as investment funds that are starting to trade in Bitcoin and so causing some of the price volatility.